Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 4.771 | 4.771 | 4.545 | 4.569 | 7,565 | -0.27(-5.61%) |
Nov 29, 2021 | 5.066 | 5.071 | 4.654 | 4.840 | 12,445 | -0.21(-4.20%) |
Nov 26, 2021 | 4.756 | 5.052 | 4.498 | 5.052 | 9,427 | +0.37(+8.00%) |
Nov 24, 2021 | 4.506 | 4.678 | 4.506 | 4.678 | 3,568 | +0.09(+1.87%) |
Nov 23, 2021 | 4.530 | 4.678 | 4.513 | 4.592 | 14,749 | +0.08(+1.73%) |
Nov 22, 2021 | 4.498 | 4.623 | 4.498 | 4.514 | 21,371 | +0.02(+0.52%) |
Nov 19, 2021 | 4.576 | 4.576 | 4.332 | 4.491 | 5,983 | -0.05(-1.03%) |
Nov 18, 2021 | 4.565 | 4.576 | 4.537 | 4.537 | 4,885 | +0.01(+0.17%) |
Nov 17, 2021 | 4.405 | 4.530 | 4.382 | 4.530 | 6,873 | +0.05(+1.04%) |
Nov 16, 2021 | 4.912 | 4.912 | 4.272 | 4.483 | 70,267 | -0.48(-9.59%) |
Nov 15, 2021 | 5.146 | 5.146 | 4.958 | 4.958 | 7,282 | -0.03(-0.62%) |
Nov 12, 2021 | 4.997 | 5.146 | 4.876 | 4.990 | 9,857 | +0.23(+4.92%) |
Nov 11, 2021 | 4.873 | 4.873 | 4.686 | 4.756 | 11,060 | -0.07(-1.45%) |
Nov 10, 2021 | 4.904 | 4.826 | 4.826 | 6,182 | -0.16(-3.28%) | |
Nov 09, 2021 | 4.751 | 5.029 | 4.717 | 4.990 | 18,136 | +0.26(+5.44%) |
Nov 08, 2021 | 4.795 | 4.834 | 4.642 | 4.732 | 6,458 | -0.05(-1.14%) |
Nov 05, 2021 | 4.452 | 4.986 | 4.452 | 4.787 | 47,434 | +0.48(+11.23%) |
Nov 04, 2021 | 4.514 | 4.576 | 4.218 | 4.304 | 26,705 | -0.21(-4.66%) |
Nov 03, 2021 | 4.608 | 4.777 | 4.436 | 4.514 | 28,058 | -0.12(-2.69%) |
Nov 02, 2021 | 5.083 | 5.161 | 4.600 | 4.639 | 38,795 | -0.51(-9.85%) |
Nov 01, 2021 | 5.068 | 5.317 | 4.920 | 5.146 | 15,870 | +0.05(+0.92%) |
Oct 29, 2021 | 5.099 | 5.114 | 4.923 | 5.099 | 5,220 | +0.03(+0.62%) |
Oct 28, 2021 | 5.083 | 5.160 | 4.990 | 5.068 | 3,964 | -0.05(-0.91%) |
Oct 27, 2021 | 5.192 | 5.239 | 4.857 | 5.114 | 12,675 | -0.12(-2.24%) |
Oct 26, 2021 | 5.356 | 5.153 | 5.231 | 4,380 | -0.06(-1.18%) | |
Oct 25, 2021 | 5.270 | 5.372 | 5.223 | 5.294 | 6,742 | -0.02(-0.44%) |
Oct 22, 2021 | 5.200 | 5.489 | 5.029 | 5.317 | 24,384 | +0.13(+2.56%) |
Oct 21, 2021 | 5.130 | 5.598 | 4.958 | 5.185 | 92,062 | +0.02(+0.30%) |
Oct 20, 2021 | 5.099 | 5.668 | 4.826 | 5.169 | 118,745 | -0.05(-0.90%) |
Oct 19, 2021 | 5.185 | 5.403 | 5.177 | 5.216 | 12,699 | +0.05(+1.06%) |
Oct 18, 2021 | 5.075 | 5.574 | 5.013 | 5.161 | 76,502 | +0.13(+2.64%) |
Oct 15, 2021 | 4.834 | 5.068 | 4.830 | 5.029 | 17,622 | +0.19(+4.03%) |
Oct 14, 2021 | 4.678 | 4.834 | 4.662 | 4.834 | 20,255 | +0.23(+5.08%) |
Oct 13, 2021 | 4.343 | 4.740 | 4.343 | 4.600 | 15,286 | +0.12(+2.61%) |
Oct 12, 2021 | 4.576 | 4.576 | 4.420 | 4.483 | 15,715 | +0.03(+0.70%) |
Oct 11, 2021 | 4.725 | 4.725 | 4.452 | 4.452 | 8,929 | -0.19(-4.03%) |
Oct 08, 2021 | 4.631 | 4.865 | 4.566 | 4.639 | 15,885 | +0.04(+0.85%) |
Oct 07, 2021 | 4.475 | 4.826 | 4.436 | 4.600 | 36,995 | +0.25(+5.73%) |
Oct 06, 2021 | 4.865 | 4.865 | 4.265 | 4.350 | 122,717 | -0.51(-10.58%) |
Oct 05, 2021 | 5.185 | 5.411 | 4.584 | 4.865 | 528,107 | -0.09(-1.73%) |
Oct 04, 2021 | 4.444 | 5.301 | 4.413 | 4.951 | 545,750 | +0.41(+9.11%) |
Oct 01, 2021 | 4.584 | 4.600 | 4.467 | 4.537 | 7,425 | +0.11(+2.46%) |
Sep 30, 2021 | 4.537 | 4.553 | 4.358 | 4.428 | 19,649 | -0.10(-2.24%) |
Sep 29, 2021 | 4.358 | 4.530 | 4.296 | 4.530 | 28,597 | +0.17(+3.98%) |
Sep 28, 2021 | 4.444 | 4.444 | 4.218 | 4.356 | 12,621 | -0.01(-0.22%) |
Sep 27, 2021 | 4.101 | 4.452 | 4.054 | 4.366 | 55,676 | +0.23(+5.66%) |
Sep 24, 2021 | 4.233 | 4.304 | 4.093 | 4.132 | 52,033 | -0.14(-3.28%) |
Sep 23, 2021 | 4.366 | 4.600 | 4.272 | 4.272 | 28,134 | -0.11(-2.56%) |
Sep 22, 2021 | 4.389 | 4.530 | 4.385 | 4.385 | 15,779 | -0.01(-0.28%) |
Sep 21, 2021 | 4.717 | 4.717 | 4.366 | 4.397 | 19,195 | -0.34(-7.24%) |
Sep 20, 2021 | 4.795 | 4.795 | 4.733 | 4.740 | 3,486 | -0.04(-0.82%) |
Sep 17, 2021 | 4.990 | 4.990 | 4.779 | 4.779 | 2,118 | -0.07(-1.42%) |
Sep 15, 2021 | 4.848 | 4.848 | 4.848 | 283 | -0.02(-0.51%) | |
Sep 14, 2021 | 4.802 | 4.904 | 4.802 | 4.873 | 17,079 | +0.04(+0.81%) |
Sep 13, 2021 | 4.939 | 4.955 | 4.717 | 4.834 | 8,132 | -0.10(-2.05%) |
Sep 10, 2021 | 4.951 | 4.951 | 4.880 | 4.935 | 1,290 | +0.10(+2.10%) |
Sep 09, 2021 | 4.834 | 4.844 | 4.826 | 4.834 | 10,101 | -0.04(-0.80%) |
Sep 08, 2021 | 4.795 | 4.974 | 4.795 | 4.873 | 12,208 | +0.07(+1.46%) |
Sep 07, 2021 | 4.795 | 4.834 | 4.795 | 4.802 | 3,744 | -0.02(-0.32%) |
Sep 03, 2021 | 4.532 | 4.818 | 4.399 | 4.818 | 15,411 | +0.34(+7.67%) |
Sep 02, 2021 | 4.483 | 4.654 | 4.353 | 4.475 | 92,422 | +0.05(+1.06%) |